KissMeData/093920/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200400	99459400	5660	5660	5660	5660	738
3	20241002	200300	99459400	5660	5660	5660	5660	0
4	20241002	200200	99459400	5660	5660	5660	5660	0
5	20241002	200100	99459400	5660	5660	5660	5660	0
6	20241002	200000	99459400	5660	5660	5660	5660	0
7	20241002	195900	99459400	5660	5660	5660	5660	0
8	20241002	195800	99459400	5660	5660	5660	5660	0
9	20241002	195700	99459400	5660	5660	5660	5660	0
10	20241002	195600	99459400	5660	5660	5660	5660	0
11	20241002	195500	99459400	5660	5660	5660	5660	0
12	20241002	195400	99459400	5660	5660	5660	5660	0
13	20241002	195300	99459400	5660	5660	5660	5660	0
14	20241002	195200	99459400	5660	5660	5660	5660	0
15	20241002	195100	99459400	5660	5660	5660	5660	0
16	20241002	195000	99459400	5660	5660	5660	5660	0
17	20241002	194900	99459400	5660	5660	5660	5660	0
18	20241002	194800	99459400	5660	5660	5660	5660	0
19	20241002	194700	99459400	5660	5660	5660	5660	0
20	20241002	194600	99459400	5660	5660	5660	5660	0
21	20241002	194500	99459400	5660	5660	5660	5660	0
22	20241002	194400	99459400	5660	5660	5660	5660	0
23	20241002	194300	99459400	5660	5660	5660	5660	0
24	20241002	194200	99459400	5660	5660	5660	5660	0
25	20241002	194100	99459400	5660	5660	5660	5660	0
26	20241002	194000	99459400	5660	5660	5660	5660	0
27	20241002	193900	99459400	5660	5660	5660	5660	0
28	20241002	193800	99459400	5660	5660	5660	5660	0
29	20241002	193700	99459400	5660	5660	5660	5660	0
30	20241002	193600	99459400	5660	5660	5660	5660	0
31	20241002	193500	99459400	5660	5660	5660	5660	0
32	20241002	193400	99459400	5660	5660	5660	5660	738
33	20241002	193300	99459400	5660	5660	5660	5660	0
34	20241002	193200	99459400	5660	5660	5660	5660	0
35	20241002	193100	99459400	5660	5660	5660	5660	0
36	20241002	193000	99459400	5660	5660	5660	5660	0
37	20241002	192900	99459400	5660	5660	5660	5660	0
38	20241002	192800	99459400	5660	5660	5660	5660	0
39	20241002	192700	99459400	5660	5660	5660	5660	0
40	20241002	192600	99459400	5660	5660	5660	5660	0
41	20241002	192500	99459400	5660	5660	5660	5660	0
42	20241002	192400	99459400	5660	5660	5660	5660	0
43	20241002	192300	99459400	5660	5660	5660	5660	0
44	20241002	192200	99459400	5660	5660	5660	5660	0
45	20241002	192100	99459400	5660	5660	5660	5660	0
46	20241002	192000	99459400	5660	5660	5660	5660	0
47	20241002	191900	99459400	5660	5660	5660	5660	0
48	20241002	191800	99459400	5660	5660	5660	5660	0
49	20241002	191700	99459400	5660	5660	5660	5660	0
50	20241002	191600	99459400	5660	5660	5660	5660	0
51	20241002	191500	99459400	5660	5660	5660	5660	0
52	20241002	191400	99459400	5660	5660	5660	5660	0
53	20241002	191300	99459400	5660	5660	5660	5660	0
54	20241002	191200	99459400	5660	5660	5660	5660	0
55	20241002	191100	99459400	5660	5660	5660	5660	0
56	20241002	191000	99459400	5660	5660	5660	5660	0
57	20241002	190900	99459400	5660	5660	5660	5660	0
58	20241002	190800	99459400	5660	5660	5660	5660	0
59	20241002	190700	99459400	5660	5660	5660	5660	0
60	20241002	190600	99459400	5660	5660	5660	5660	0
61	20241002	190500	99459400	5660	5660	5660	5660	0
62	20241002	190400	99459400	5660	5660	5660	5660	738
63	20241002	190300	99459400	5660	5660	5660	5660	0
64	20241002	190200	99459400	5660	5660	5660	5660	0
65	20241002	190100	99459400	5660	5660	5660	5660	0
66	20241002	190000	99459400	5660	5660	5660	5660	0
67	20241002	185900	99459400	5660	5660	5660	5660	0
68	20241002	185800	99459400	5660	5660	5660	5660	0
69	20241002	185700	99459400	5660	5660	5660	5660	0
70	20241002	185600	99459400	5660	5660	5660	5660	0
71	20241002	185500	99459400	5660	5660	5660	5660	0
72	20241002	185400	99459400	5660	5660	5660	5660	0
73	20241002	185300	99459400	5660	5660	5660	5660	0
74	20241002	185200	99459400	5660	5660	5660	5660	0
75	20241002	185100	99459400	5660	5660	5660	5660	0
76	20241002	185000	99459400	5660	5660	5660	5660	0
77	20241002	184900	99459400	5660	5660	5660	5660	0
78	20241002	184800	99459400	5660	5660	5660	5660	0
79	20241002	184700	99459400	5660	5660	5660	5660	0
80	20241002	184600	99459400	5660	5660	5660	5660	0
81	20241002	184500	99459400	5660	5660	5660	5660	0
82	20241002	184400	99459400	5660	5660	5660	5660	0
83	20241002	184300	99459400	5660	5660	5660	5660	0
84	20241002	184200	99459400	5660	5660	5660	5660	0
85	20241002	184100	99459400	5660	5660	5660	5660	0
86	20241002	184000	99459400	5660	5660	5660	5660	0
87	20241002	183900	99459400	5660	5660	5660	5660	0
88	20241002	183800	99459400	5660	5660	5660	5660	0
89	20241002	183700	99459400	5660	5660	5660	5660	0
90	20241002	183600	99459400	5660	5660	5660	5660	0
91	20241002	183500	99459400	5660	5660	5660	5660	0
92	20241002	183400	99459400	5660	5660	5660	5660	738
93	20241002	183300	99459400	5660	5660	5660	5660	0
94	20241002	183200	99459400	5660	5660	5660	5660	0
95	20241002	183100	99459400	5660	5660	5660	5660	0
96	20241002	183000	99459400	5660	5660	5660	5660	0
97	20241002	182900	99459400	5660	5660	5660	5660	0
98	20241002	182800	99459400	5660	5660	5660	5660	0
99	20241002	182700	99459400	5660	5660	5660	5660	0
100	20241002	182600	99459400	5660	5660	5660	5660	0
101	20241002	182500	99459400	5660	5660	5660	5660	0
102	20241002	182400	99459400	5660	5660	5660	5660	0
103	20241002	182300	99459400	5660	5660	5660	5660	0
104	20241002	182200	99459400	5660	5660	5660	5660	0
105	20241002	182100	99459400	5660	5660	5660	5660	0
106	20241002	182000	99459400	5660	5660	5660	5660	0
107	20241002	181900	99459400	5660	5660	5660	5660	0
108	20241002	181800	99459400	5660	5660	5660	5660	0
109	20241002	181700	99459400	5660	5660	5660	5660	0
110	20241002	181600	99459400	5660	5660	5660	5660	0
111	20241002	181500	99459400	5660	5660	5660	5660	0
112	20241002	181400	99459400	5660	5660	5660	5660	0
113	20241002	181300	99459400	5660	5660	5660	5660	0
114	20241002	181200	99459400	5660	5660	5660	5660	0
115	20241002	181100	99459400	5660	5660	5660	5660	0
116	20241002	181000	99459400	5660	5660	5660	5660	0
117	20241002	180900	99459400	5660	5660	5660	5660	0
118	20241002	180800	99459400	5660	5660	5660	5660	0
119	20241002	180700	99459400	5660	5660	5660	5660	0
120	20241002	180600	99459400	5660	5660	5660	5660	0
121	20241002	180500	99459400	5660	5660	5660	5660	0
122	20241002	180400	99459400	5660	5660	5660	5660	738
123	20241002	180300	99459400	5660	5660	5660	5660	0
124	20241002	180200	99459400	5660	5660	5660	5660	0
125	20241002	180100	99459400	5660	5660	5660	5660	0
126	20241002	180000	99459400	5660	5660	5660	5660	0
127	20241002	175900	99459400	5660	5660	5660	5660	0
128	20241002	175800	99459400	5660	5660	5660	5660	0
129	20241002	175700	99459400	5660	5660	5660	5660	0
130	20241002	175600	99459400	5660	5660	5660	5660	0
131	20241002	175500	99459400	5660	5660	5660	5660	0
132	20241002	175400	99459400	5660	5660	5660	5660	0
133	20241002	175300	99459400	5660	5660	5660	5660	0
134	20241002	175200	99459400	5660	5660	5660	5660	0
135	20241002	175100	99459400	5660	5660	5660	5660	0
136	20241002	175000	99459400	5660	5660	5660	5660	0
137	20241002	174900	99459400	5660	5660	5660	5660	0
138	20241002	174800	99459400	5660	5660	5660	5660	0
139	20241002	174700	99459400	5660	5660	5660	5660	0
140	20241002	174600	99459400	5660	5660	5660	5660	0
141	20241002	174500	99459400	5660	5660	5660	5660	0
142	20241002	174400	99459400	5660	5660	5660	5660	0
143	20241002	174300	99459400	5660	5660	5660	5660	0
144	20241002	174200	99459400	5660	5660	5660	5660	0
145	20241002	174100	99459400	5660	5660	5660	5660	0
146	20241002	174000	99459400	5660	5660	5660	5660	0
147	20241002	173900	99459400	5660	5660	5660	5660	0
148	20241002	173800	99459400	5660	5660	5660	5660	0
149	20241002	173700	99459400	5660	5660	5660	5660	0
150	20241002	173600	99459400	5660	5660	5660	5660	0
151	20241002	173500	99459400	5660	5660	5660	5660	0
152	20241002	173400	99459400	5660	5660	5660	5660	738
153	20241002	173300	99459400	5660	5660	5660	5660	0
154	20241002	173200	99459400	5660	5660	5660	5660	0
155	20241002	173100	99459400	5660	5660	5660	5660	0
156	20241002	173000	99459400	5660	5660	5660	5660	0
157	20241002	172900	99459400	5660	5660	5660	5660	0
158	20241002	172800	99459400	5660	5660	5660	5660	0
159	20241002	172700	99459400	5660	5660	5660	5660	0
160	20241002	172600	99459400	5660	5660	5660	5660	0
161	20241002	172500	99459400	5660	5660	5660	5660	0
162	20241002	172400	99459400	5660	5660	5660	5660	0
163	20241002	172300	99459400	5660	5660	5660	5660	0
164	20241002	172200	99459400	5660	5660	5660	5660	0
165	20241002	172100	99459400	5660	5660	5660	5660	0
166	20241002	172000	99459400	5660	5660	5660	5660	0
167	20241002	171900	99459400	5660	5660	5660	5660	0
168	20241002	171800	99459400	5660	5660	5660	5660	0
169	20241002	171700	99459400	5660	5660	5660	5660	0
170	20241002	171600	99459400	5660	5660	5660	5660	0
171	20241002	171500	99459400	5660	5660	5660	5660	0
172	20241002	171400	99459400	5660	5660	5660	5660	0
173	20241002	171300	99459400	5660	5660	5660	5660	0
174	20241002	171200	99459400	5660	5660	5660	5660	0
175	20241002	171100	99459400	5660	5660	5660	5660	0
176	20241002	171000	99459400	5660	5660	5660	5660	0
177	20241002	170900	99459400	5660	5660	5660	5660	0
178	20241002	170800	99459400	5660	5660	5660	5660	0
179	20241002	170700	99459400	5660	5660	5660	5660	0
180	20241002	170600	99459400	5660	5660	5660	5660	0
181	20241002	170500	99459400	5660	5660	5660	5660	0
182	20241002	170400	99459400	5660	5660	5660	5660	738
183	20241002	170300	99459400	5660	5660	5660	5660	0
184	20241002	170200	99459400	5660	5660	5660	5660	0
185	20241002	170100	99459400	5660	5660	5660	5660	0
186	20241002	170000	99459400	5660	5660	5660	5660	0
187	20241002	165900	99459400	5660	5660	5660	5660	0
188	20241002	165800	99459400	5660	5660	5660	5660	0
189	20241002	165700	99459400	5660	5660	5660	5660	0
190	20241002	165600	99459400	5660	5660	5660	5660	0
191	20241002	165500	99459400	5660	5660	5660	5660	0
192	20241002	165400	99459400	5660	5660	5660	5660	0
193	20241002	165300	99459400	5660	5660	5660	5660	0
194	20241002	165200	99459400	5660	5660	5660	5660	0
195	20241002	165100	99459400	5660	5660	5660	5660	0
196	20241002	165000	99459400	5660	5660	5660	5660	0
197	20241002	164900	99459400	5660	5660	5660	5660	0
198	20241002	164800	99459400	5660	5660	5660	5660	0
199	20241002	164700	99459400	5660	5660	5660	5660	0
200	20241002	164600	99459400	5660	5660	5660	5660	0
201	20241002	164500	99459400	5660	5660	5660	5660	0
202	20241002	164400	99459400	5660	5660	5660	5660	0
203	20241002	164300	99459400	5660	5660	5660	5660	0
204	20241002	164200	99459400	5660	5660	5660	5660	0
205	20241002	164100	99459400	5660	5660	5660	5660	0
206	20241002	164000	99459400	5660	5660	5660	5660	0
207	20241002	163900	99459400	5660	5660	5660	5660	0
208	20241002	163800	99459400	5660	5660	5660	5660	0
209	20241002	163700	99459400	5660	5660	5660	5660	0
210	20241002	163600	99459400	5660	5660	5660	5660	0
211	20241002	163500	99459400	5660	5660	5660	5660	0
212	20241002	163400	99459400	5660	5660	5660	5660	738
213	20241002	163300	99459400	5660	5660	5660	5660	0
214	20241002	163200	99459400	5660	5660	5660	5660	0
215	20241002	163100	99459400	5660	5660	5660	5660	0
216	20241002	163000	99459400	5660	5660	5660	5660	0
217	20241002	162900	99459400	5660	5660	5660	5660	0
218	20241002	162800	99459400	5660	5660	5660	5660	0
219	20241002	162700	99459400	5660	5660	5660	5660	0
220	20241002	162600	99459400	5660	5660	5660	5660	0
221	20241002	162500	99459400	5660	5660	5660	5660	0
222	20241002	162400	99459400	5660	5660	5660	5660	0
223	20241002	162300	99459400	5660	5660	5660	5660	0
224	20241002	162200	99459400	5660	5660	5660	5660	0
225	20241002	162100	99459400	5660	5660	5660	5660	0
226	20241002	162000	99459400	5660	5660	5660	5660	0
227	20241002	161900	99459400	5660	5660	5660	5660	0
228	20241002	161800	99459400	5660	5660	5660	5660	0
229	20241002	161700	99459400	5660	5660	5660	5660	0
230	20241002	161600	99459400	5660	5660	5660	5660	0
231	20241002	161500	99459400	5660	5660	5660	5660	0
232	20241002	161400	99459400	5660	5660	5660	5660	0
233	20241002	161300	99459400	5660	5660	5660	5660	0
234	20241002	161200	99459400	5660	5660	5660	5660	0
235	20241002	161100	99459400	5660	5660	5660	5660	0
236	20241002	161000	99459400	5660	5660	5660	5660	0
237	20241002	160900	99459400	5660	5660	5660	5660	0
238	20241002	160800	99459400	5660	5660	5660	5660	0
239	20241002	160700	99459400	5660	5660	5660	5660	0
240	20241002	160600	99459400	5660	5660	5660	5660	0
241	20241002	160500	99459400	5660	5660	5660	5660	0
242	20241002	160400	99459400	5660	5660	5660	5660	738
243	20241002	160300	99459400	5660	5660	5660	5660	0
244	20241002	160200	99459400	5660	5660	5660	5660	0
245	20241002	160100	99459400	5660	5660	5660	5660	0
246	20241002	160000	99459400	5660	5660	5660	5660	0
247	20241002	155900	99459400	5660	5660	5660	5660	0
248	20241002	155800	99459400	5660	5660	5660	5660	0
249	20241002	155700	99459400	5660	5660	5660	5660	0
250	20241002	155600	99459400	5660	5660	5660	5660	0
251	20241002	155500	99459400	5660	5660	5660	5660	0
252	20241002	155400	99459400	5660	5660	5660	5660	0
253	20241002	155300	99459400	5660	5660	5660	5660	0
254	20241002	155200	99459400	5660	5660	5660	5660	0
255	20241002	155100	99459400	5660	5660	5660	5660	0
256	20241002	155000	99459400	5660	5660	5660	5660	0
257	20241002	154900	99459400	5660	5660	5660	5660	0
258	20241002	154800	99459400	5660	5660	5660	5660	0
259	20241002	154700	99459400	5660	5660	5660	5660	0
260	20241002	154600	99459400	5660	5660	5660	5660	0
261	20241002	154500	99459400	5660	5660	5660	5660	0
262	20241002	154400	99459400	5660	5660	5660	5660	0
263	20241002	154300	99459400	5660	5660	5660	5660	0
264	20241002	154200	99459400	5660	5660	5660	5660	0
265	20241002	154100	99459400	5660	5660	5660	5660	0
266	20241002	154000	99459400	5660	5660	5660	5660	0
267	20241002	153900	99459400	5660	5660	5660	5660	0
268	20241002	153800	99459400	5660	5660	5660	5660	0
269	20241002	153700	99459400	5660	5660	5660	5660	0
270	20241002	153600	99459400	5660	5660	5660	5660	0
271	20241002	153500	99459400	5660	5660	5660	5660	0
272	20241002	153400	99459400	5660	5660	5660	5660	738
273	20241002	153300	99459400	5660	5660	5660	5660	0
274	20241002	153200	99459400	5660	5660	5660	5660	0
275	20241002	153100	99459400	5660	5660	5660	5660	0
276	20241002	153000	99459400	5660	5660	5660	5660	738
277	20241002	152900	95282320	5650	5650	5650	5650	0
278	20241002	152800	95282320	5650	5650	5650	5650	0
279	20241002	152700	95282320	5650	5650	5650	5650	0
280	20241002	152600	95282320	5650	5650	5650	5650	0
281	20241002	152500	95282320	5650	5650	5650	5650	0
282	20241002	152400	95282320	5650	5650	5650	5650	0
283	20241002	152300	95282320	5650	5650	5650	5650	0
284	20241002	152200	95282320	5650	5650	5650	5650	0
285	20241002	152100	95282320	5650	5650	5650	5650	0
286	20241002	152000	95282320	5650	5650	5650	5650	0
287	20241002	151900	95282320	5650	5650	5650	5650	5
288	20241002	151800	95254070	5650	5630	5650	5610	2824
289	20241002	151700	79381040	5640	5640	5640	5640	20
290	20241002	151600	79268240	5640	5640	5640	5640	31
291	20241002	151500	79093400	5650	5650	5650	5650	0
292	20241002	151400	79093400	5650	5650	5650	5650	2
293	20241002	151300	79082100	5650	5650	5650	5650	0
294	20241002	151200	79082100	5650	5650	5650	5650	0
295	20241002	151100	79082100	5650	5650	5650	5650	0
296	20241002	151000	79082100	5650	5640	5650	5640	4
297	20241002	150900	79059530	5640	5640	5640	5640	3
298	20241002	150800	79042610	5640	5640	5640	5640	4
299	20241002	150700	79020050	5660	5660	5660	5660	0
300	20241002	150600	79020050	5660	5660	5660	5660	0
301	20241002	150500	79020050	5660	5660	5660	5660	0
302	20241002	150400	79020050	5660	5660	5660	5660	0
303	20241002	150300	79020050	5660	5660	5660	5660	0
304	20241002	150200	79020050	5660	5660	5660	5660	0
305	20241002	150100	79020050	5660	5660	5660	5660	0
306	20241002	150000	79020050	5660	5660	5660	5660	8
307	20241002	145900	78974770	5660	5660	5660	5660	0
308	20241002	145800	78974770	5660	5660	5660	5660	0
309	20241002	145700	78974770	5660	5660	5660	5660	0
310	20241002	145600	78974770	5660	5640	5660	5630	1017
311	20241002	145500	73245290	5640	5640	5640	5640	0
312	20241002	145400	73245290	5640	5650	5650	5640	12
313	20241002	145300	73177520	5660	5660	5660	5660	0
314	20241002	145200	73177520	5660	5660	5660	5660	0
315	20241002	145100	73177520	5660	5660	5660	5660	0
316	20241002	145000	73177520	5660	5660	5660	5660	0
317	20241002	144900	73177520	5660	5660	5660	5660	1
318	20241002	144800	73171860	5640	5640	5640	5640	0
319	20241002	144700	73171860	5640	5640	5640	5640	0
320	20241002	144600	73171860	5640	5640	5640	5640	0
321	20241002	144500	73171860	5640	5640	5640	5640	0
322	20241002	144400	73171860	5640	5640	5640	5640	0
323	20241002	144300	73171860	5640	5640	5640	5640	0
324	20241002	144200	73171860	5640	5640	5640	5640	0
325	20241002	144100	73171860	5640	5640	5640	5640	0
326	20241002	144000	73171860	5640	5640	5640	5640	0
327	20241002	143900	73171860	5640	5640	5640	5640	0
328	20241002	143800	73171860	5640	5660	5660	5640	2019
329	20241002	143700	61771470	5670	5670	5670	5670	0
330	20241002	143600	61771470	5670	5670	5670	5670	0
331	20241002	143500	61771470	5670	5670	5670	5670	0
332	20241002	143400	61771470	5670	5670	5670	5670	0
333	20241002	143300	61771470	5670	5670	5670	5670	0
334	20241002	143200	61771470	5670	5670	5670	5670	0
335	20241002	143100	61771470	5670	5670	5670	5670	0
336	20241002	143000	61771470	5670	5670	5670	5670	0
337	20241002	142900	61771470	5670	5670	5670	5670	0
338	20241002	142800	61771470	5670	5670	5670	5670	0
339	20241002	142700	61771470	5670	5670	5670	5670	1
340	20241002	142600	61765800	5660	5660	5660	5660	0
341	20241002	142500	61765800	5660	5660	5660	5660	0
342	20241002	142400	61765800	5660	5660	5660	5660	0
343	20241002	142300	61765800	5660	5660	5660	5660	0
344	20241002	142200	61765800	5660	5660	5660	5660	0
345	20241002	142100	61765800	5660	5660	5660	5660	0
346	20241002	142000	61765800	5660	5660	5660	5660	0
347	20241002	141900	61765800	5660	5660	5660	5660	0
348	20241002	141800	61765800	5660	5660	5660	5660	0
349	20241002	141700	61765800	5660	5660	5660	5660	0
350	20241002	141600	61765800	5660	5660	5660	5660	0
351	20241002	141500	61765800	5660	5660	5660	5660	0
352	20241002	141400	61765800	5660	5660	5660	5660	0
353	20241002	141300	61765800	5660	5660	5660	5660	0
354	20241002	141200	61765800	5660	5660	5660	5660	0
355	20241002	141100	61765800	5660	5660	5660	5660	0
356	20241002	141000	61765800	5660	5660	5660	5660	0
357	20241002	140900	61765800	5660	5660	5660	5660	0
358	20241002	140800	61765800	5660	5660	5660	5660	179
359	20241002	140700	60752660	5660	5660	5660	5660	0
360	20241002	140600	60752660	5660	5660	5660	5660	0
361	20241002	140500	60752660	5660	5660	5660	5660	0
362	20241002	140400	60752660	5660	5660	5660	5660	0
363	20241002	140300	60752660	5660	5660	5660	5660	0
364	20241002	140200	60752660	5660	5660	5660	5660	0
365	20241002	140100	60752660	5660	5660	5660	5660	70
366	20241002	140000	60356460	5660	5660	5660	5660	0
367	20241002	135900	60356460	5660	5660	5660	5660	0
368	20241002	135800	60356460	5660	5660	5660	5660	0
369	20241002	135700	60356460	5660	5660	5660	5660	0
370	20241002	135600	60356460	5660	5660	5660	5660	0
371	20241002	135500	60356460	5660	5660	5660	5660	0
372	20241002	135400	60356460	5660	5660	5660	5660	0
373	20241002	135300	60356460	5660	5660	5660	5660	0
374	20241002	135200	60356460	5660	5660	5660	5660	0
375	20241002	135100	60356460	5660	5660	5660	5660	0
376	20241002	135000	60356460	5660	5660	5660	5660	0
377	20241002	134900	60356460	5660	5660	5660	5660	0
378	20241002	134800	60356460	5660	5660	5660	5660	0
379	20241002	134700	60356460	5660	5660	5660	5660	0
380	20241002	134600	60356460	5660	5660	5660	5660	0
381	20241002	134500	60356460	5660	5660	5660	5660	0
382	20241002	134400	60356460	5660	5660	5660	5660	0
383	20241002	134300	60356460	5660	5660	5660	5660	0
384	20241002	134200	60356460	5660	5660	5660	5660	0
385	20241002	134100	60356460	5660	5660	5660	5660	0
386	20241002	134000	60356460	5660	5660	5660	5660	1
387	20241002	133900	60350800	5670	5670	5670	5670	0
388	20241002	133800	60350800	5670	5670	5670	5670	0
389	20241002	133700	60350800	5670	5670	5670	5670	7
390	20241002	133600	60311110	5670	5670	5670	5670	0
391	20241002	133500	60311110	5670	5670	5670	5670	0
392	20241002	133400	60311110	5670	5670	5670	5670	0
393	20241002	133300	60311110	5670	5670	5670	5670	25
394	20241002	133200	60169360	5670	5670	5670	5670	0
395	20241002	133100	60169360	5670	5670	5670	5670	0
396	20241002	133000	60169360	5670	5670	5670	5670	190
397	20241002	132900	59092060	5670	5670	5670	5670	30
398	20241002	132800	58921960	5660	5660	5660	5660	0
399	20241002	132700	58921960	5660	5660	5660	5660	272
400	20241002	132600	57382440	5650	5650	5650	5650	0
401	20241002	132500	57382440	5650	5650	5650	5650	76
402	20241002	132400	56953040	5650	5650	5650	5650	0
403	20241002	132300	56953040	5650	5650	5650	5650	0
404	20241002	132200	56953040	5650	5650	5650	5650	0
405	20241002	132100	56953040	5650	5650	5650	5650	0
406	20241002	132000	56953040	5650	5650	5650	5650	0
407	20241002	131900	56953040	5650	5650	5650	5650	0
408	20241002	131800	56953040	5650	5650	5650	5650	0
409	20241002	131700	56953040	5650	5650	5650	5650	0
410	20241002	131600	56953040	5650	5650	5650	5650	0
411	20241002	131500	56953040	5650	5650	5650	5650	89
412	20241002	131400	56450190	5650	5650	5650	5650	0
413	20241002	131300	56450190	5650	5650	5650	5650	79
414	20241002	131200	56003840	5660	5660	5660	5660	0
415	20241002	131100	56003840	5660	5660	5660	5660	0
416	20241002	131000	56003840	5660	5660	5660	5660	0
417	20241002	130900	56003840	5660	5660	5660	5660	0
418	20241002	130800	56003840	5660	5660	5660	5660	0
419	20241002	130700	56003840	5660	5660	5660	5660	0
420	20241002	130600	56003840	5660	5660	5660	5660	5
421	20241002	130500	55975540	5650	5650	5650	5650	0
422	20241002	130400	55975540	5650	5650	5650	5650	0
423	20241002	130300	55975540	5650	5650	5650	5650	137
424	20241002	130200	55201490	5660	5660	5660	5660	17
425	20241002	130100	55105270	5660	5660	5660	5660	84
426	20241002	130000	54629830	5660	5660	5660	5660	0
427	20241002	125900	54629830	5660	5660	5660	5660	0
428	20241002	125800	54629830	5660	5660	5660	5660	5
429	20241002	125700	54601530	5660	5660	5660	5660	0
430	20241002	125600	54601530	5660	5660	5660	5660	1
431	20241002	125500	54595870	5650	5650	5650	5650	100
432	20241002	125400	54030870	5660	5660	5660	5660	0
433	20241002	125300	54030870	5660	5660	5660	5660	0
434	20241002	125200	54030870	5660	5660	5660	5660	11
435	20241002	125100	53968610	5660	5660	5660	5660	0
436	20241002	125000	53968610	5660	5660	5660	5660	0
437	20241002	124900	53968610	5660	5660	5660	5660	8
438	20241002	124800	53923330	5660	5660	5660	5660	0
439	20241002	124700	53923330	5660	5660	5660	5660	4
440	20241002	124600	53900690	5650	5650	5650	5650	0
441	20241002	124500	53900690	5650	5650	5650	5650	0
442	20241002	124400	53900690	5650	5650	5650	5650	0
443	20241002	124300	53900690	5650	5650	5650	5650	0
444	20241002	124200	53900690	5650	5650	5650	5650	0
445	20241002	124100	53900690	5650	5650	5650	5650	0
446	20241002	124000	53900690	5650	5650	5650	5650	0
447	20241002	123900	53900690	5650	5650	5650	5650	0
448	20241002	123800	53900690	5650	5650	5650	5650	0
449	20241002	123700	53900690	5650	5650	5650	5650	0
450	20241002	123600	53900690	5650	5650	5650	5650	0
451	20241002	123500	53900690	5650	5650	5650	5650	0
452	20241002	123400	53900690	5650	5650	5650	5650	0
453	20241002	123300	53900690	5650	5650	5650	5650	0
454	20241002	123200	53900690	5650	5650	5650	5650	0
455	20241002	123100	53900690	5650	5650	5650	5650	0
456	20241002	123000	53900690	5650	5660	5660	5650	219
457	20241002	122900	52661460	5660	5660	5660	5660	0
458	20241002	122800	52661460	5660	5660	5660	5660	0
459	20241002	122700	52661460	5660	5660	5660	5660	0
460	20241002	122600	52661460	5660	5660	5660	5660	0
461	20241002	122500	52661460	5660	5670	5670	5660	1896
462	20241002	122400	41928100	5670	5670	5670	5670	0
463	20241002	122300	41928100	5670	5670	5670	5670	1000
464	20241002	122200	36258100	5660	5660	5660	5660	0
465	20241002	122100	36258100	5660	5660	5660	5660	0
466	20241002	122000	36258100	5660	5660	5660	5660	0
467	20241002	121900	36258100	5660	5660	5660	5660	0
468	20241002	121800	36258100	5660	5660	5660	5660	100
469	20241002	121700	35692100	5670	5670	5670	5670	0
470	20241002	121600	35692100	5670	5670	5670	5670	0
471	20241002	121500	35692100	5670	5670	5670	5670	0
472	20241002	121400	35692100	5670	5670	5670	5670	0
473	20241002	121300	35692100	5670	5670	5670	5670	0
474	20241002	121200	35692100	5670	5670	5670	5670	51
475	20241002	121100	35402930	5670	5670	5670	5670	0
476	20241002	121000	35402930	5670	5670	5670	5670	0
477	20241002	120900	35402930	5670	5670	5670	5670	0
478	20241002	120800	35402930	5670	5670	5670	5670	0
479	20241002	120700	35402930	5670	5670	5670	5670	105
480	20241002	120600	34807580	5670	5670	5670	5670	0
481	20241002	120500	34807580	5670	5670	5670	5670	0
482	20241002	120400	34807580	5670	5670	5670	5670	100
483	20241002	120300	34240580	5680	5680	5680	5680	0
484	20241002	120200	34240580	5680	5680	5680	5680	0
485	20241002	120100	34240580	5680	5680	5680	5680	0
486	20241002	120000	34240580	5680	5680	5680	5680	1
487	20241002	115900	34234900	5680	5680	5680	5680	0
488	20241002	115800	34234900	5680	5680	5680	5680	0
489	20241002	115700	34234900	5680	5680	5680	5680	0
490	20241002	115600	34234900	5680	5680	5680	5680	0
491	20241002	115500	34234900	5680	5680	5680	5680	0
492	20241002	115400	34234900	5680	5680	5680	5680	0
493	20241002	115300	34234900	5680	5680	5680	5680	0
494	20241002	115200	34234900	5680	5680	5680	5680	0
495	20241002	115100	34234900	5680	5680	5680	5680	0
496	20241002	115000	34234900	5680	5680	5680	5680	0
497	20241002	114900	34234900	5680	5680	5680	5680	0
498	20241002	114800	34234900	5680	5680	5680	5680	0
499	20241002	114700	34234900	5680	5680	5680	5680	0
500	20241002	114600	34234900	5680	5680	5680	5680	0
501	20241002	114500	34234900	5680	5680	5680	5680	0
502	20241002	114400	34234900	5680	5680	5680	5680	188
503	20241002	114300	33167060	5680	5680	5680	5680	176
504	20241002	114200	32167380	5680	5680	5680	5680	0
505	20241002	114100	32167380	5680	5680	5680	5680	0
506	20241002	114000	32167380	5680	5680	5680	5680	0
507	20241002	113900	32167380	5680	5680	5680	5680	0
508	20241002	113800	32167380	5680	5680	5680	5680	0
509	20241002	113700	32167380	5680	5680	5680	5680	0
510	20241002	113600	32167380	5680	5680	5680	5680	1
511	20241002	113500	32161700	5680	5680	5680	5680	0
512	20241002	113400	32161700	5680	5680	5680	5680	0
513	20241002	113300	32161700	5680	5680	5680	5680	0
514	20241002	113200	32161700	5680	5680	5680	5680	0
515	20241002	113100	32161700	5680	5680	5680	5680	7
516	20241002	113000	32121940	5680	5680	5680	5680	18
517	20241002	112900	32019700	5680	5680	5680	5680	0
518	20241002	112800	32019700	5680	5680	5680	5680	0
519	20241002	112700	32019700	5680	5680	5680	5680	9
520	20241002	112600	31968580	5680	5680	5680	5680	0
521	20241002	112500	31968580	5680	5680	5680	5680	0
522	20241002	112400	31968580	5680	5680	5680	5680	0
523	20241002	112300	31968580	5680	5680	5680	5680	0
524	20241002	112200	31968580	5680	5680	5680	5680	0
525	20241002	112100	31968580	5680	5680	5680	5680	0
526	20241002	112000	31968580	5680	5680	5680	5680	200
527	20241002	111900	30832580	5670	5670	5670	5670	0
528	20241002	111800	30832580	5670	5670	5670	5670	0
529	20241002	111700	30832580	5670	5670	5670	5670	0
530	20241002	111600	30832580	5670	5670	5670	5670	0
531	20241002	111500	30832580	5670	5670	5670	5670	0
532	20241002	111400	30832580	5670	5670	5670	5670	0
533	20241002	111300	30832580	5670	5670	5670	5670	6
534	20241002	111200	30798560	5680	5680	5680	5680	100
535	20241002	111100	30230560	5680	5680	5680	5680	0
536	20241002	111000	30230560	5680	5680	5680	5680	0
537	20241002	110900	30230560	5680	5680	5680	5680	0
538	20241002	110800	30230560	5680	5680	5680	5680	3
539	20241002	110700	30213520	5680	5680	5680	5680	0
540	20241002	110600	30213520	5680	5670	5680	5670	202
541	20241002	110500	29066180	5680	5680	5680	5680	0
542	20241002	110400	29066180	5680	5680	5680	5680	0
543	20241002	110300	29066180	5680	5680	5680	5680	0
544	20241002	110200	29066180	5680	5680	5680	5680	0
545	20241002	110100	29066180	5680	5680	5680	5680	0
546	20241002	110000	29066180	5680	5680	5680	5680	0
547	20241002	105900	29066180	5680	5680	5680	5680	0
548	20241002	105800	29066180	5680	5680	5680	5680	0
549	20241002	105700	29066180	5680	5680	5680	5680	0
550	20241002	105600	29066180	5680	5680	5680	5680	0
551	20241002	105500	29066180	5680	5680	5680	5680	0
552	20241002	105400	29066180	5680	5680	5680	5680	5
553	20241002	105300	29037780	5680	5680	5680	5680	0
554	20241002	105200	29037780	5680	5680	5680	5680	5
555	20241002	105100	29009380	5680	5680	5680	5680	0
556	20241002	105000	29009380	5680	5680	5680	5680	0
557	20241002	104900	29009380	5680	5680	5680	5680	1
558	20241002	104800	29003700	5670	5670	5670	5670	0
559	20241002	104700	29003700	5670	5670	5670	5670	0
560	20241002	104600	29003700	5670	5670	5670	5670	0
561	20241002	104500	29003700	5670	5670	5670	5670	0
562	20241002	104400	29003700	5670	5670	5670	5670	0
563	20241002	104300	29003700	5670	5670	5670	5670	0
564	20241002	104200	29003700	5670	5670	5670	5670	0
565	20241002	104100	29003700	5670	5670	5670	5670	0
566	20241002	104000	29003700	5670	5670	5670	5670	0
567	20241002	103900	29003700	5670	5670	5670	5660	101
568	20241002	103800	28431040	5670	5670	5670	5670	0
569	20241002	103700	28431040	5670	5670	5670	5670	0
570	20241002	103600	28431040	5670	5660	5670	5660	276
571	20241002	103500	26867120	5670	5670	5670	5670	0
572	20241002	103400	26867120	5670	5670	5670	5670	0
573	20241002	103300	26867120	5670	5670	5670	5670	0
574	20241002	103200	26867120	5670	5670	5670	5670	0
575	20241002	103100	26867120	5670	5670	5670	5670	0
576	20241002	103000	26867120	5670	5670	5670	5670	244
577	20241002	102900	25483640	5680	5680	5680	5680	0
578	20241002	102800	25483640	5680	5680	5680	5680	0
579	20241002	102700	25483640	5680	5680	5680	5680	0
580	20241002	102600	25483640	5680	5680	5680	5680	0
581	20241002	102500	25483640	5680	5680	5680	5680	0
582	20241002	102400	25483640	5680	5680	5680	5680	3
583	20241002	102300	25466600	5680	5680	5680	5680	0
584	20241002	102200	25466600	5680	5680	5680	5680	0
585	20241002	102100	25466600	5680	5680	5680	5680	0
586	20241002	102000	25466600	5680	5680	5680	5680	0
587	20241002	101900	25466600	5680	5680	5680	5680	0
588	20241002	101800	25466600	5680	5680	5680	5680	0
589	20241002	101700	25466600	5680	5680	5680	5680	1
590	20241002	101600	25460920	5680	5680	5680	5680	0
591	20241002	101500	25460920	5680	5680	5680	5680	0
592	20241002	101400	25460920	5680	5680	5680	5680	10
593	20241002	101300	25404120	5670	5670	5670	5670	0
594	20241002	101200	25404120	5670	5670	5670	5670	1
595	20241002	101100	25398450	5670	5670	5670	5670	0
596	20241002	101000	25398450	5670	5670	5670	5670	21
597	20241002	100900	25279380	5680	5680	5680	5680	0
598	20241002	100800	25279380	5680	5680	5680	5680	18
599	20241002	100700	25177140	5670	5690	5690	5670	5
600	20241002	100600	25148770	5670	5660	5670	5660	26
601	20241002	100500	25001600	5690	5680	5690	5680	202
602	20241002	100400	23854070	5660	5660	5660	5660	0
603	20241002	100300	23854070	5660	5660	5660	5660	0
604	20241002	100200	23854070	5660	5660	5660	5660	0
605	20241002	100100	23854070	5660	5660	5660	5660	1
606	20241002	100000	23848410	5660	5660	5660	5660	0
607	20241002	095900	23848410	5660	5660	5660	5660	0
608	20241002	095800	23848410	5660	5660	5660	5660	0
609	20241002	095700	23848410	5660	5660	5660	5660	0
610	20241002	095600	23848410	5660	5660	5660	5660	0
611	20241002	095500	23848410	5660	5660	5660	5660	1
612	20241002	095400	23842750	5660	5660	5660	5660	0
613	20241002	095300	23842750	5660	5660	5660	5660	0
614	20241002	095200	23842750	5660	5660	5660	5660	0
615	20241002	095100	23842750	5660	5660	5660	5660	0
616	20241002	095000	23842750	5660	5660	5660	5660	0
617	20241002	094900	23842750	5660	5660	5660	5660	1
618	20241002	094800	23837090	5680	5680	5680	5680	1
619	20241002	094700	23831410	5680	5680	5680	5680	0
620	20241002	094600	23831410	5680	5680	5680	5680	1
621	20241002	094500	23825730	5650	5650	5650	5650	0
622	20241002	094400	23825730	5650	5650	5650	5650	1
623	20241002	094300	23820080	5690	5670	5690	5670	14
624	20241002	094200	23740580	5650	5650	5650	5650	221
625	20241002	094100	22491930	5650	5650	5650	5650	0
626	20241002	094000	22491930	5650	5650	5650	5650	0
627	20241002	093900	22491930	5650	5650	5650	5650	0
628	20241002	093800	22491930	5650	5650	5650	5650	1
629	20241002	093700	22486280	5650	5650	5650	5650	0
630	20241002	093600	22486280	5650	5650	5650	5650	200
631	20241002	093500	21356280	5640	5640	5640	5640	0
632	20241002	093400	21356280	5640	5640	5640	5640	0
633	20241002	093300	21356280	5640	5640	5640	5640	1
634	20241002	093200	21350640	5670	5670	5670	5670	0
635	20241002	093100	21350640	5670	5650	5670	5650	482
636	20241002	093000	18626480	5640	5640	5640	5640	0
637	20241002	092900	18626480	5640	5640	5640	5640	0
638	20241002	092800	18626480	5640	5640	5640	5640	0
639	20241002	092700	18626480	5640	5650	5650	5640	48
640	20241002	092600	18355290	5650	5650	5650	5650	0
641	20241002	092500	18355290	5650	5650	5650	5650	0
642	20241002	092400	18355290	5650	5650	5650	5650	0
643	20241002	092300	18355290	5650	5650	5650	5650	0
644	20241002	092200	18355290	5650	5650	5650	5650	0
645	20241002	092100	18355290	5650	5650	5650	5650	1
646	20241002	092000	18349640	5640	5640	5640	5640	0
647	20241002	091900	18349640	5640	5650	5650	5640	121
648	20241002	091800	17666450	5670	5670	5670	5670	650
649	20241002	091700	13980950	5650	5670	5670	5650	692
650	20241002	091600	10064260	5660	5660	5660	5660	1
651	20241002	091500	10058600	5660	5660	5660	5660	9
652	20241002	091400	10007660	5660	5660	5660	5660	20
653	20241002	091300	9894460	5660	5660	5660	5660	4
654	20241002	091200	9871820	5650	5650	5650	5650	0
655	20241002	091100	9871820	5650	5650	5650	5650	0
656	20241002	091000	9871820	5650	5650	5650	5650	1
657	20241002	090900	9866170	5640	5640	5640	5640	0
658	20241002	090800	9866170	5640	5640	5640	5640	0
659	20241002	090700	9866170	5640	5650	5650	5640	220
660	20241002	090600	8624820	5650	5650	5650	5650	400
661	20241002	090500	6364820	5650	5650	5650	5650	0
662	20241002	090400	6364820	5650	5650	5650	5650	0
663	20241002	090300	6364820	5650	5670	5670	5650	525
664	20241002	090200	3388550	5650	5650	5650	5650	182
665	20241002	090100	2360250	5660	5660	5660	5660	297
666	20241002	090000	679230	5670	5660	5670	5660	120